Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitehaven Coal Ltd (OP: WHITF )

5.200 +0.005 (+0.10%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.550 3.560 3.500 3.500 27,854 -0.06(-1.69%)
Apr 28, 2022 3.475 3.610 3.440 3.560 43,561 +0.26(+7.78%)
Apr 27, 2022 3.370 3.370 3.247 3.303 38,130 +0.18(+5.87%)
Apr 26, 2022 3.110 3.150 3.080 3.120 56,936 -0.07(-2.19%)
Apr 25, 2022 3.240 3.340 3.160 3.190 135,066 -0.18(-5.34%)
Apr 22, 2022 3.530 3.530 3.310 3.370 13,725 -0.19(-5.34%)
Apr 21, 2022 3.590 3.590 3.560 3.560 24,373 -0.04(-1.06%)
Apr 20, 2022 3.560 3.600 3.560 3.598 56,788 +0.11(+3.09%)
Apr 19, 2022 3.400 3.490 3.400 3.490 16,517 +0.08(+2.20%)
Apr 18, 2022 3.400 3.420 3.400 3.415 47,441 +0.01(+0.29%)
Apr 14, 2022 3.460 3.460 3.390 3.405 35,685 -0.02(-0.44%)
Apr 13, 2022 3.385 3.430 3.350 3.420 47,022 +0.11(+3.32%)
Apr 12, 2022 3.336 3.350 3.280 3.310 16,402 -0.01(-0.30%)
Apr 11, 2022 3.420 3.420 3.250 3.320 15,058 -0.08(-2.35%)
Apr 08, 2022 3.350 3.400 3.350 3.400 28,000 +0.16(+4.94%)
Apr 07, 2022 3.340 3.340 3.215 3.240 13,462 -0.11(-3.28%)
Apr 06, 2022 3.240 3.380 3.240 3.350 7,433 +0.18(+5.68%)
Apr 05, 2022 3.270 3.270 3.135 3.170 29,301 +0.02(+0.48%)
Apr 04, 2022 3.230 3.230 3.100 3.155 34,903 +0.04(+1.45%)
Apr 01, 2022 3.150 3.190 3.110 3.110 38,838 +0.01(+0.48%)
Mar 31, 2022 3.140 3.140 3.095 3.095 2,101 -0.03(-1.12%)
Mar 30, 2022 3.170 3.170 3.100 3.130 5,188 -0.08(-2.34%)
Mar 29, 2022 3.130 3.250 3.130 3.205 14,499 -0.16(-4.75%)
Mar 28, 2022 3.371 3.380 3.330 3.365 41,370 -0.01(-0.44%)
Mar 25, 2022 3.480 3.480 3.370 3.380 25,397 +0.00(+0.00%)
Mar 24, 2022 3.350 3.400 3.315 3.380 89,917 +0.27(+8.86%)
Mar 23, 2022 3.180 3.180 3.050 3.105 111,453 -0.06(-1.74%)
Mar 22, 2022 3.100 3.160 3.100 3.160 54,250 +0.11(+3.60%)
Mar 21, 2022 3.000 3.055 2.990 3.050 54,558 +0.07(+2.35%)
Mar 18, 2022 2.950 2.980 2.900 2.980 12,707 +0.05(+1.79%)
Mar 17, 2022 2.920 2.928 2.880 2.928 24,676 +0.04(+1.30%)
Mar 16, 2022 2.895 2.970 2.860 2.890 7,220 -0.02(-0.69%)
Mar 15, 2022 2.870 2.910 2.870 2.910 28,550 +0.00(+0.00%)
Mar 14, 2022 2.943 3.025 2.890 2.910 389,464 -0.07(-2.35%)
Mar 11, 2022 3.045 3.045 2.950 2.980 7,951 +0.04(+1.36%)
Mar 10, 2022 2.930 2.960 2.864 2.940 143,712 -0.06(-2.00%)
Mar 09, 2022 2.990 3.040 2.910 3.000 30,803 -0.01(-0.33%)
Mar 08, 2022 2.990 3.040 2.965 3.010 81,577 -0.12(-3.83%)
Mar 07, 2022 3.180 3.200 3.080 3.130 204,840 +0.18(+6.10%)
Mar 04, 2022 2.985 3.020 2.900 2.950 70,548 +0.01(+0.17%)
Mar 03, 2022 2.780 2.960 2.780 2.945 90,357 +0.29(+10.92%)
Mar 02, 2022 2.520 2.690 2.520 2.655 101,248 +0.21(+8.37%)
Mar 01, 2022 2.450 2.490 2.410 2.450 43,758 +0.10(+4.25%)
Feb 28, 2022 2.390 2.390 2.340 2.350 25,631 +0.02(+0.86%)
Feb 25, 2022 2.398 2.360 2.330 2.330 42,225 +0.02(+0.87%)
Feb 24, 2022 2.260 2.310 2.260 2.310 66,205 +0.00(+0.00%)
Feb 23, 2022 2.250 2.360 2.250 2.310 31,840 +0.08(+3.36%)
Feb 22, 2022 2.235 2.250 2.220 2.235 15,010 -0.01(-0.66%)
Feb 18, 2022 2.250 0 +0.02(+0.90%)
Feb 17, 2022 2.230 2.230 2.198 2.230 20,295 +0.01(+0.45%)
Feb 16, 2022 2.220 2.220 2.200 2.220 19,000 +0.00(+0.00%)
Feb 15, 2022 2.198 2.220 2.186 2.220 39,070 +0.00(+0.00%)
Feb 14, 2022 2.225 2.230 2.210 2.220 92,334 +0.05(+2.30%)
Feb 11, 2022 2.170 2.170 2.150 2.170 29,510 +0.03(+1.40%)
Feb 10, 2022 2.150 2.170 2.140 2.140 44,717 +0.01(+0.66%)
Feb 09, 2022 2.110 2.150 2.110 2.126 10,409 +0.15(+7.37%)
Feb 07, 2022 1.980 0 +0.01(+0.51%)
Feb 04, 2022 1.960 1.970 1.930 1.970 38,267 -0.06(-2.96%)
Feb 02, 2022 1.980 2.030 1.980 2.030 27,000 +0.05(+2.42%)
Feb 01, 2022 2.000 2.000 1.975 1.982 157,995 +0.08(+4.32%)
Jan 31, 2022 1.898 1.940 1.870 1.900 69,755 +0.06(+3.26%)
Jan 28, 2022 1.850 1.850 1.840 1.840 28,482 -0.00(-0.01%)
Jan 27, 2022 1.830 1.870 1.830 1.840 36,530 -0.11(-5.64%)
Jan 26, 2022 1.950 1.960 1.910 1.950 101,529 +0.08(+4.28%)
Jan 25, 2022 1.875 1.875 1.870 1.870 1,015 -0.01(-0.53%)
Jan 24, 2022 1.880 1.900 1.800 1.880 40,250 -0.16(-7.84%)
Jan 21, 2022 2.050 2.050 2.010 2.040 28,708 -0.11(-5.12%)
Jan 20, 2022 2.150 2.150 2.149 2.150 3,500 +0.05(+2.63%)
Jan 19, 2022 2.145 2.145 2.060 2.095 30,995 +0.06(+2.70%)
Jan 18, 2022 2.040 2.040 2.010 2.040 13,000 +0.00(+0.00%)
Jan 14, 2022 2.040 0 -0.12(-5.56%)
Jan 13, 2022 2.190 2.190 2.160 2.160 2,150 +0.02(+0.93%)
Jan 12, 2022 2.104 2.140 2.104 2.140 7,300 +0.02(+0.95%)
Jan 11, 2022 2.085 2.120 2.085 2.120 62,130 +0.04(+1.92%)
Jan 10, 2022 2.010 2.120 2.010 2.080 20,349 +0.12(+6.12%)
Jan 07, 2022 1.916 1.970 1.910 1.960 8,311 +0.00(+0.01%)
Jan 06, 2022 1.945 1.960 1.944 1.960 20,500 -0.08(-3.93%)
Jan 05, 2022 2.000 2.040 2.000 2.040 150,195 +0.01(+0.50%)
Jan 04, 2022 2.012 2.030 2.000 2.030 16,983 +0.11(+6.00%)
Jan 03, 2022 1.954 1.954 1.880 1.915 39,691 +0.01(+0.26%)
Dec 31, 2021 1.880 1.910 1.870 1.910 18,756 -0.01(-0.52%)
Dec 30, 2021 1.920 1.920 1.920 1.920 3,374 -0.01(-0.62%)
Dec 29, 2021 1.990 1.990 1.920 1.932 13,975 -0.11(-5.29%)
Dec 28, 2021 2.040 2.040 2.040 2.040 200 +0.02(+0.99%)
Dec 27, 2021 2.020 2.020 2.020 2.020 13,000 +0.09(+4.66%)
Dec 23, 2021 1.880 1.980 1.880 1.930 26,315 +0.03(+1.85%)
Dec 22, 2021 1.895 1.895 1.895 1.895 1,250 +0.05(+2.49%)
Dec 21, 2021 1.810 1.865 1.810 1.849 529 +0.05(+2.73%)
Dec 20, 2021 1.700 1.800 1.700 1.800 15,950 -0.03(-1.64%)
Dec 17, 2021 1.820 1.830 1.800 1.830 53,500 +0.07(+3.98%)
Dec 16, 2021 1.770 1.770 1.730 1.760 38,625 +0.02(+1.15%)
Dec 15, 2021 1.650 1.740 1.740 1.740 1,250 +0.04(+2.36%)
Dec 14, 2021 1.652 1.700 1.652 1.700 15,800 -0.00(-0.18%)
Dec 13, 2021 1.748 1.780 1.690 1.703 42,074 -0.06(-3.24%)
Dec 10, 2021 1.740 1.760 1.700 1.760 80,850 -0.08(-4.35%)
Dec 09, 2021 1.840 1.840 1.800 1.840 32,550 +0.09(+5.14%)
Dec 08, 2021 1.820 1.820 1.750 1.750 64,000 -0.09(-4.89%)
Dec 07, 2021 1.820 1.840 1.820 1.840 1,000 +0.09(+5.14%)
Dec 06, 2021 1.742 1.750 1.742 1.750 17,000 +0.02(+1.16%)
Dec 03, 2021 1.730 1.738 1.710 1.730 7,560 +0.01(+0.87%)
Dec 02, 2021 1.720 1.720 1.715 1.715 1,459 +0.00(+0.20%)
Dec 01, 2021 1.712 1.712 1.712 1.712 650 -0.01(-0.49%)
Nov 30, 2021 1.710 1.720 1.710 1.720 18,004 -0.03(-1.71%)
Nov 29, 2021 1.710 1.750 1.710 1.750 16,000 +0.01(+0.57%)
Nov 26, 2021 1.779 1.780 1.710 1.740 20,963 -0.02(-1.14%)
Nov 23, 2021 1.760 1.760 1.760 0 +0.01(+0.57%)
Nov 22, 2021 1.750 1.750 1.750 1.750 10,000 +0.04(+2.28%)
Nov 18, 2021 1.711 1.711 1.711 0 -0.09(-4.94%)
Nov 17, 2021 1.796 1.820 1.760 1.800 23,205 +0.04(+2.27%)
Nov 16, 2021 1.790 1.820 1.760 1.760 82,500 -0.03(-1.68%)
Nov 15, 2021 1.830 1.830 1.790 1.790 7,054 -0.06(-3.24%)
Nov 12, 2021 1.790 1.850 1.790 1.850 11,276 -0.01(-0.54%)
Nov 11, 2021 1.830 1.860 1.830 1.860 9,245 -0.03(-1.58%)
Nov 09, 2021 1.890 1.902 1.880 1.890 113,213 +0.04(+2.16%)
Nov 08, 2021 1.850 1.850 1.800 1.850 23,387 +0.04(+2.20%)
Nov 05, 2021 1.800 1.860 1.800 1.810 8,956 -0.01(-0.55%)
Nov 04, 2021 1.854 1.885 1.820 1.820 70,081 -0.06(-3.19%)
Nov 03, 2021 1.830 1.880 1.780 1.880 160,185 +0.08(+4.74%)
Nov 02, 2021 1.780 1.810 1.766 1.795 262,729 -0.19(-9.34%)
Nov 01, 2021 1.980 1.990 1.950 1.980 73,429 +0.00(+0.00%)
Oct 29, 2021 2.000 2.000 1.970 1.980 22,250 -0.09(-4.35%)
Oct 28, 2021 2.050 2.080 2.048 2.070 19,307 -0.08(-3.72%)
Oct 27, 2021 2.140 2.150 2.090 2.150 23,600 +0.13(+6.43%)
Oct 26, 2021 2.070 2.020 2.020 22,904 -0.11(-5.39%)
Oct 25, 2021 2.140 2.140 2.110 2.135 6,370 -0.01(-0.23%)
Oct 22, 2021 2.160 2.180 2.123 2.140 21,435 -0.17(-7.36%)
Oct 21, 2021 2.320 2.320 2.270 2.310 30,381 +0.02(+0.87%)
Oct 20, 2021 2.300 2.310 2.230 2.290 31,681 -0.22(-8.76%)
Oct 19, 2021 2.482 2.510 2.460 2.510 38,179 +0.02(+0.97%)
Oct 18, 2021 2.494 2.510 2.486 2.486 29,251 +0.02(+0.65%)
Oct 15, 2021 2.440 2.490 2.430 2.470 250,455 +0.05(+2.07%)
Oct 14, 2021 2.448 2.480 2.420 2.420 18,909 -0.07(-2.81%)
Oct 13, 2021 2.500 2.510 2.400 2.490 82,724 -0.01(-0.60%)
Oct 12, 2021 2.400 2.540 2.400 2.505 65,780 -0.06(-2.53%)
Oct 11, 2021 2.590 2.590 2.506 2.570 19,810 +0.17(+7.08%)
Oct 08, 2021 2.380 2.400 2.350 2.400 15,748 -0.03(-1.23%)
Oct 07, 2021 2.490 2.490 2.400 2.430 78,449 -0.21(-7.95%)
Oct 06, 2021 2.600 2.640 2.600 2.640 96,943 +0.04(+1.54%)
Oct 05, 2021 2.520 2.600 2.520 2.600 42,073 +0.14(+5.69%)
Oct 04, 2021 2.520 2.520 2.410 2.460 47,996 -0.03(-1.21%)
Oct 01, 2021 2.466 2.510 2.400 2.490 49,066 +0.12(+5.07%)
Sep 30, 2021 2.320 2.380 2.260 2.370 74,305 -0.01(-0.42%)
Sep 29, 2021 2.384 2.440 2.370 2.380 78,583 +0.06(+2.81%)
Sep 28, 2021 2.350 2.400 2.315 2.315 10,375 +0.04(+1.54%)
Sep 27, 2021 2.280 2.280 2.240 2.280 71,351 -0.01(-0.44%)
Sep 24, 2021 2.280 2.300 2.230 2.290 10,841 +0.01(+0.44%)
Sep 23, 2021 2.295 2.330 2.280 2.280 10,442 +0.13(+6.05%)
Sep 22, 2021 2.150 2.150 2.135 2.150 12,560 +0.04(+1.90%)
Sep 21, 2021 2.085 2.110 2.085 2.110 59,000 +0.12(+6.30%)
Sep 20, 2021 2.000 2.030 1.900 1.985 41,580 -0.11(-5.48%)
Sep 17, 2021 2.170 2.170 2.100 2.100 120,639 -0.20(-8.70%)
Sep 16, 2021 2.260 2.300 2.240 2.300 17,730 +0.04(+1.77%)
Sep 15, 2021 2.260 2.260 2.230 2.260 10,890 +0.03(+1.35%)
Sep 14, 2021 2.230 2.230 2.230 2.230 500 -0.01(-0.45%)
Sep 13, 2021 2.210 2.240 2.210 2.240 2,100 -0.01(-0.44%)
Sep 10, 2021 2.240 2.250 2.180 2.250 3,595 +0.05(+2.27%)
Sep 09, 2021 2.180 2.230 2.150 2.200 109,580 +0.05(+2.33%)
Sep 08, 2021 2.200 2.200 2.090 2.150 23,257 -0.10(-4.44%)
Sep 07, 2021 2.200 2.260 2.200 2.250 113,320 +0.13(+6.13%)
Sep 03, 2021 2.050 2.160 2.050 2.120 50,896 +0.12(+6.00%)
Sep 02, 2021 1.955 2.000 1.950 2.000 10,460 +0.08(+4.44%)
Sep 01, 2021 1.950 1.950 1.915 1.915 4,278 +0.03(+1.32%)
Aug 31, 2021 1.860 1.900 1.850 1.890 17,705 +0.05(+2.72%)
Aug 30, 2021 1.840 1.840 1.840 1.840 720 +0.06(+3.37%)
Aug 27, 2021 1.780 1.790 1.730 1.780 10,512 +0.05(+2.89%)
Aug 26, 2021 1.680 1.730 1.680 1.730 5,187 +0.08(+4.85%)
Aug 25, 2021 1.610 1.660 1.610 1.650 28,107 +0.00(+0.00%)
Aug 24, 2021 1.650 1.650 1.640 1.650 11,900 +0.12(+7.84%)
Aug 20, 2021 1.635 1.635 1.635 1.530 9,560 -0.09(-5.56%)
Aug 19, 2021 1.520 1.630 1.520 1.620 9,194 -0.04(-2.41%)
Aug 18, 2021 1.670 1.690 1.660 1.660 20,578 -0.05(-2.92%)
Aug 17, 2021 1.710 1.710 1.700 1.710 17,748 -0.09(-5.00%)
Aug 16, 2021 1.730 1.800 1.705 1.800 196,088 +0.05(+2.86%)
Aug 12, 2021 1.750 1.750 1.750 0 +0.00(+0.29%)
Aug 11, 2021 1.700 1.745 1.690 1.745 13,700 +0.04(+2.05%)
Aug 10, 2021 1.710 1.710 1.710 1.710 21,329 +0.07(+4.27%)
Aug 09, 2021 1.620 1.640 1.620 1.640 688 +0.05(+3.14%)
Aug 05, 2021 1.590 1.590 1.590 100 -0.09(-5.36%)
Aug 02, 2021 1.680 1.680 1.680 0 +0.05(+3.38%)
Jul 27, 2021 1.625 1.625 1.625 0 -0.06(-3.56%)
Jul 26, 2021 1.660 1.700 1.660 1.685 7,250 +0.01(+0.30%)
Jul 23, 2021 1.600 1.700 1.600 1.680 21,710 +0.12(+7.69%)
Jul 22, 2021 1.560 1.560 1.560 1.560 150 +0.00(+0.00%)
Jul 21, 2021 1.540 1.560 1.530 1.560 12,833 -0.02(-1.20%)
Jul 19, 2021 1.579 1.579 1.579 0 +0.00(+0.25%)
Jul 16, 2021 1.575 1.575 1.575 1.575 140 +0.02(+1.61%)
Jul 15, 2021 1.550 1.580 1.520 1.550 20,085 +0.03(+1.98%)
Jul 14, 2021 1.505 1.520 1.505 1.520 15,015 +0.03(+2.01%)
Jul 13, 2021 1.520 1.520 1.490 1.490 14,390 -0.06(-4.18%)
Jul 09, 2021 1.555 1.555 1.555 0 +0.02(+1.63%)
Jul 07, 2021 1.530 1.530 1.530 0 -0.03(-1.97%)
Jul 06, 2021 1.561 1.561 1.561 1.561 100 +0.08(+5.46%)
Jul 02, 2021 1.480 1.480 1.480 1.480 7,500 +0.00(+0.00%)
Jun 30, 2021 1.480 1.480 1.480 0 +0.02(+1.38%)
Jun 29, 2021 1.460 1.460 1.460 1.460 1,000 -0.05(-3.32%)
Jun 28, 2021 1.519 1.519 1.510 1.510 4,700 -0.02(-1.31%)
Jun 25, 2021 1.530 1.530 1.530 1.530 250 +0.02(+1.32%)
Jun 24, 2021 1.485 1.510 1.485 1.510 61,095 +0.02(+1.35%)
Jun 23, 2021 1.455 1.490 1.455 1.490 15,000 +0.00(+0.33%)
Jun 22, 2021 1.445 1.490 1.445 1.485 84,893 +0.11(+8.39%)
Jun 21, 2021 1.370 1.370 1.370 1.370 1,000 -0.05(-3.51%)
Jun 17, 2021 1.420 1.420 1.420 10,000 -0.16(-10.13%)
Jun 16, 2021 1.565 1.600 1.530 1.580 10,093 -0.07(-4.24%)
Jun 14, 2021 1.650 1.650 1.650 0 +0.00(+0.00%)
Jun 11, 2021 1.650 1.650 1.650 1.650 6,325 +0.17(+11.49%)
Jun 09, 2021 1.480 1.480 1.480 0 +0.05(+3.86%)
Jun 08, 2021 1.460 1.460 1.425 1.425 1,175 +0.05(+4.01%)
Jun 07, 2021 1.370 1.370 1.370 1.370 2,000 +0.04(+3.01%)
Jun 03, 2021 1.330 1.330 1.330 0 +0.00(+0.01%)
Jun 01, 2021 1.330 1.330 1.330 0 +0.08(+6.56%)
May 28, 2021 1.240 1.250 1.240 1.248 24,800 +0.03(+2.30%)
May 27, 2021 1.190 1.230 1.190 1.220 7,840 +0.07(+6.09%)
May 25, 2021 1.150 1.150 1.150 0 +0.01(+0.88%)
May 24, 2021 1.150 1.150 1.140 1.140 8,100 +0.01(+1.33%)
May 18, 2021 1.125 1.125 1.125 0 +0.08(+8.17%)
May 14, 2021 1.040 1.040 1.040 0 +0.14(+15.93%)
May 12, 2021 0.8971 0.8971 0.8971 0 -0.07(-7.52%)
May 11, 2021 0.9844 0.9844 0.9700 0.9700 2,800 -0.04(-3.96%)
May 04, 2021 1.010 1.010 1.010 50 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.